13,600$
Echtzeit-Aktienkurs Duff & Phelps Global Utility Income Fund Inc
Bid:
Ask:
Aktienkurse zur Duff & Phelps Global Utility Income Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 9,43 | 9,45 | 9,31 | 9,43 | -0,32% | 69.766,00 |
| 24.04.2024 | 9,46 | 9,47 | 9,37 | 9,46 | 0,00% | 220.379,00 |
| 23.04.2024 | 9,45 | 9,49 | 9,35 | 9,46 | 0,96% | 145.219,00 |
| 22.04.2024 | 9,32 | 9,38 | 9,23 | 9,37 | 1,52% | 81.271,00 |
| 19.04.2024 | 9,12 | 9,28 | 9,07 | 9,23 | 1,54% | 149.069,00 |
| 18.04.2024 | 8,97 | 9,09 | 8,94 | 9,09 | 1,79% | 75.831,00 |
| 17.04.2024 | 8,88 | 8,96 | 8,88 | 8,93 | 0,56% | 136.103,00 |
| 16.04.2024 | 8,82 | 8,88 | 8,73 | 8,88 | 0,40% | 150.584,00 |
| 15.04.2024 | 8,95 | 9,06 | 8,84 | 8,85 | -1,17% | 90.526,00 |
| 12.04.2024 | 9,08 | 9,16 | 8,95 | 8,95 | -1,65% | 116.036,00 |
| 11.04.2024 | 9,17 | 9,21 | 9,01 | 9,10 | -0,57% | 108.550,00 |
| 10.04.2024 | 9,35 | 9,42 | 9,15 | 9,15 | -2,79% | 165.021,00 |
| 09.04.2024 | 9,44 | 9,46 | 9,40 | 9,42 | 0,16% | 83.153,00 |
| 08.04.2024 | 9,34 | 9,43 | 9,33 | 9,40 | 0,43% | 77.141,00 |
| 05.04.2024 | 9,48 | 9,48 | 9,32 | 9,36 | -1,16% | 147.200,00 |
| 04.04.2024 | 9,56 | 9,56 | 9,41 | 9,47 | 0,53% | 293.023,00 |
| 03.04.2024 | 9,47 | 9,51 | 9,40 | 9,42 | -0,84% | 138.602,00 |
| 02.04.2024 | 9,43 | 9,55 | 9,41 | 9,50 | 0,42% | 133.612,00 |
| 01.04.2024 | 9,54 | 9,59 | 9,40 | 9,46 | -1,05% | 160.671,00 |
| 28.03.2024 | 9,53 | 9,59 | 9,48 | 9,56 | 1,38% | 292.907,00 |
| 27.03.2024 | 9,22 | 9,43 | 9,22 | 9,43 | 2,61% | 217.537,00 |
| 26.03.2024 | 9,26 | 9,27 | 9,18 | 9,19 | -0,16% | 167.285,00 |
| 25.03.2024 | 9,23 | 9,29 | 9,19 | 9,21 | 0,38% | 146.987,00 |
| 22.03.2024 | 9,31 | 9,31 | 9,17 | 9,17 | -0,86% | 135.685,00 |
| 21.03.2024 | 9,25 | 9,32 | 9,25 | 9,25 | 0,22% | 95.350,00 |
| 20.03.2024 | 9,34 | 9,34 | 9,17 | 9,23 | -0,32% | 162.167,00 |
| 19.03.2024 | 9,22 | 9,28 | 9,20 | 9,26 | 0,98% | 82.710,00 |
| 18.03.2024 | 9,15 | 9,18 | 9,09 | 9,17 | 0,33% | 103.745,00 |
| 15.03.2024 | 9,10 | 9,17 | 9,10 | 9,14 | 0,11% | 87.585,00 |
| 14.03.2024 | 9,19 | 9,37 | 9,09 | 9,13 | -3,49% | 157.363,00 |
| 13.03.2024 | 9,49 | 9,58 | 9,45 | 9,46 | 0,00% | 125.077,00 |
| 12.03.2024 | 9,48 | 9,61 | 9,41 | 9,46 | 0,00% | 204.349,00 |
| 11.03.2024 | 9,46 | 9,48 | 9,38 | 9,46 | 0,42% | 195.000,00 |
| 08.03.2024 | 9,45 | 9,48 | 9,41 | 9,42 | -0,21% | 153.536,00 |
| 07.03.2024 | 9,42 | 9,49 | 9,42 | 9,44 | 0,85% | 127.507,00 |
| 06.03.2024 | 9,34 | 9,45 | 9,33 | 9,36 | 1,30% | 147.570,00 |
| 05.03.2024 | 9,22 | 9,41 | 9,20 | 9,24 | 0,22% | 184.002,00 |
| 04.03.2024 | 9,17 | 9,23 | 9,16 | 9,22 | 0,66% | 155.729,00 |
| 01.03.2024 | 9,11 | 9,18 | 9,04 | 9,16 | 0,55% | 137.791,00 |
| 29.02.2024 | 9,03 | 9,18 | 9,03 | 9,11 | 1,22% | 124.110,00 |
| 28.02.2024 | 9,04 | 9,11 | 9,00 | 9,00 | -0,44% | 104.273,00 |
| 27.02.2024 | 9,00 | 9,10 | 8,98 | 9,04 | 0,56% | 80.911,00 |
| 26.02.2024 | 9,15 | 9,15 | 8,96 | 8,99 | -1,75% | 160.686,00 |
| 23.02.2024 | 9,14 | 9,22 | 9,12 | 9,15 | 0,44% | 76.053,00 |
| 22.02.2024 | 9,18 | 9,18 | 9,10 | 9,11 | -0,22% | 121.501,00 |
| 21.02.2024 | 9,05 | 9,15 | 9,04 | 9,13 | 1,00% | 133.537,00 |
| 20.02.2024 | 9,00 | 9,12 | 9,00 | 9,04 | 0,44% | 130.187,00 |
| 16.02.2024 | 8,98 | 9,02 | 8,96 | 9,00 | 0,11% | 150.341,00 |
| 15.02.2024 | 8,90 | 9,00 | 8,88 | 8,99 | 1,12% | 112.375,00 |
| 14.02.2024 | 8,86 | 8,91 | 8,81 | 8,89 | 1,20% | 98.297,00 |
| 13.02.2024 | 8,83 | 8,83 | 8,70 | 8,79 | -1,18% | 119.376,00 |
| 12.02.2024 | 8,76 | 8,90 | 8,75 | 8,89 | 1,60% | 159.096,00 |
| 09.02.2024 | 8,76 | 8,78 | 8,70 | 8,75 | 0,23% | 135.342,00 |
| 08.02.2024 | 8,87 | 8,87 | 8,70 | 8,73 | -1,13% | 186.939,00 |
| 07.02.2024 | 8,92 | 8,92 | 8,77 | 8,83 | -0,45% | 207.087,00 |
| 06.02.2024 | 8,88 | 8,92 | 8,84 | 8,87 | 0,23% | 116.414,00 |
| 05.02.2024 | 8,89 | 8,91 | 8,80 | 8,85 | -0,78% | 179.715,00 |
| 02.02.2024 | 9,00 | 9,00 | 8,87 | 8,92 | -2,30% | 224.601,00 |
| 01.02.2024 | 8,96 | 9,18 | 8,96 | 9,13 | 2,35% | 115.321,00 |
| 31.01.2024 | 9,02 | 9,11 | 8,92 | 8,92 | -0,89% | 129.238,00 |
| 30.01.2024 | 9,03 | 9,07 | 8,90 | 9,00 | -0,11% | 151.013,00 |
| 29.01.2024 | 8,92 | 9,01 | 8,85 | 9,01 | 1,24% | 147.834,00 |
| 26.01.2024 | 8,86 | 8,90 | 8,82 | 8,90 | 0,68% | 170.113,00 |
| 25.01.2024 | 8,90 | 8,94 | 8,83 | 8,84 | 0,00% | 121.894,00 |
| 24.01.2024 | 8,88 | 8,95 | 8,84 | 8,84 | 0,11% | 159.676,00 |
| 23.01.2024 | 8,93 | 8,94 | 8,83 | 8,83 | -1,23% | 208.851,00 |
| 22.01.2024 | 8,99 | 9,01 | 8,93 | 8,94 | -0,45% | 151.869,00 |
| 19.01.2024 | 9,10 | 9,11 | 8,95 | 8,98 | -0,77% | 174.156,00 |
| 18.01.2024 | 9,22 | 9,24 | 9,00 | 9,05 | -1,20% | 154.102,00 |
| 17.01.2024 | 9,21 | 9,27 | 9,08 | 9,16 | -0,54% | 152.380,00 |
| 16.01.2024 | 9,38 | 9,41 | 9,20 | 9,21 | -2,64% | 139.673,00 |
| 12.01.2024 | 9,51 | 9,53 | 9,39 | 9,46 | 0,11% | 145.691,00 |
| 11.01.2024 | 9,63 | 9,63 | 9,36 | 9,45 | -1,87% | 112.402,00 |
| 10.01.2024 | 9,60 | 9,63 | 9,52 | 9,63 | 0,52% | 132.884,00 |
| 09.01.2024 | 9,55 | 9,58 | 9,48 | 9,58 | -0,21% | 91.649,00 |
| 08.01.2024 | 9,54 | 9,62 | 9,47 | 9,60 | 0,84% | 156.176,00 |
| 05.01.2024 | 9,38 | 9,53 | 9,30 | 9,52 | 1,49% | 184.871,00 |
| 04.01.2024 | 9,35 | 9,45 | 9,35 | 9,38 | 0,00% | 120.500,00 |
| 03.01.2024 | 9,30 | 9,43 | 9,27 | 9,38 | 0,32% | 193.806,00 |
| 02.01.2024 | 9,17 | 9,37 | 9,17 | 9,35 | 1,96% | 216.429,00 |
| 29.12.2023 | 9,19 | 9,25 | 9,10 | 9,17 | -0,33% | 268.919,00 |
| 28.12.2023 | 9,16 | 9,25 | 9,16 | 9,20 | 0,00% | 277.469,00 |
| 27.12.2023 | 9,20 | 9,24 | 9,14 | 9,20 | 0,22% | 258.925,00 |
| 26.12.2023 | 9,07 | 9,21 | 9,07 | 9,18 | 0,77% | 243.263,00 |
| 22.12.2023 | 9,04 | 9,20 | 9,04 | 9,11 | 0,55% | 217.207,00 |
| 21.12.2023 | 9,10 | 9,16 | 9,02 | 9,06 | -0,77% | 264.119,00 |
| 20.12.2023 | 9,27 | 9,31 | 9,13 | 9,13 | -1,40% | 157.402,00 |
| 19.12.2023 | 9,25 | 9,29 | 9,20 | 9,26 | 0,11% | 228.106,00 |
| 18.12.2023 | 9,30 | 9,34 | 9,25 | 9,25 | -0,75% | 165.686,00 |
| 15.12.2023 | 9,50 | 9,50 | 9,20 | 9,32 | -2,10% | 197.955,00 |
| 14.12.2023 | 9,58 | 9,63 | 9,49 | 9,52 | -0,83% | 217.797,00 |
| 13.12.2023 | 9,33 | 9,62 | 9,29 | 9,60 | 3,00% | 176.050,00 |
| 12.12.2023 | 9,43 | 9,43 | 9,30 | 9,32 | -0,64% | 135.646,00 |
| 11.12.2023 | 9,38 | 9,42 | 9,35 | 9,38 | 0,00% | 100.484,00 |
| 08.12.2023 | 9,40 | 9,48 | 9,35 | 9,38 | -0,21% | 84.909,00 |
| 07.12.2023 | 9,52 | 9,52 | 9,40 | 9,40 | -0,95% | 148.879,00 |
| 06.12.2023 | 9,59 | 9,59 | 9,48 | 9,49 | -0,52% | 121.195,00 |
| 05.12.2023 | 9,69 | 9,69 | 9,53 | 9,54 | -0,93% | 94.107,00 |
| 04.12.2023 | 9,61 | 9,70 | 9,60 | 9,63 | -0,10% | 152.450,00 |
| 01.12.2023 | 9,53 | 9,70 | 9,53 | 9,64 | 1,15% | 150.551,00 |